Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BlackRock Investment Quality Municipal Trust
(NY:
BKN
)
11.85
-0.06 (-0.54%)
Streaming Delayed Price
Updated: 2:33 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
10.23
10.29
10.23
10.28
24,382
+0.03(+0.34%)
Jan 30, 2017
10.25
10.27
10.21
10.25
60,454
+0.02(+0.20%)
Jan 27, 2017
10.22
10.25
10.22
10.22
56,765
-0.01(-0.13%)
Jan 26, 2017
10.22
10.28
10.20
10.24
99,141
-0.00(-0.00%)
Jan 25, 2017
10.25
10.27
10.22
10.24
37,973
-0.02(-0.20%)
Jan 24, 2017
10.30
10.30
10.25
10.26
23,401
-0.05(-0.47%)
Jan 23, 2017
10.27
10.31
10.25
10.31
87,473
+0.08(+0.74%)
Jan 20, 2017
10.25
10.25
10.21
10.23
63,905
-0.03(-0.27%)
Jan 19, 2017
10.32
10.33
10.25
10.26
78,582
-0.07(-0.67%)
Jan 18, 2017
10.32
10.35
10.32
10.33
57,494
-0.02(-0.20%)
Jan 17, 2017
10.38
10.43
10.33
10.35
44,189
+0.01(+0.07%)
Jan 13, 2017
10.34
10.34
10.34
0
-0.03(-0.33%)
Jan 12, 2017
10.41
10.48
10.34
10.38
84,502
+0.06(+0.54%)
Jan 11, 2017
10.31
10.36
10.31
10.32
27,791
+0.01(+0.08%)
Jan 10, 2017
10.29
10.36
10.29
10.31
66,516
+0.01(+0.14%)
Jan 09, 2017
10.27
10.33
10.25
10.30
83,969
+0.08(+0.78%)
Jan 06, 2017
10.29
10.29
10.18
10.22
63,707
-0.02(-0.19%)
Jan 05, 2017
10.25
10.29
10.22
10.24
57,453
-0.01(-0.12%)
Jan 04, 2017
10.33
10.38
10.20
10.25
141,329
+0.05(+0.47%)
Jan 03, 2017
10.13
10.22
10.09
10.20
99,817
+0.08(+0.75%)
Dec 30, 2016
10.13
10.13
10.13
0
+0.07(+0.69%)
Dec 29, 2016
10.02
10.07
10.02
10.06
206,994
+0.02(+0.21%)
Dec 28, 2016
10.00
10.04
9.989
10.04
47,230
+0.03(+0.34%)
Dec 27, 2016
9.996
10.04
9.989
10.00
97,156
+0.00(+0.00%)
Dec 23, 2016
10.00
10.00
10.00
0
-0.03(-0.29%)
Dec 22, 2016
10.09
10.09
9.996
10.03
178,362
-0.05(-0.53%)
Dec 21, 2016
10.07
10.09
10.04
10.09
41,957
+0.06(+0.55%)
Dec 20, 2016
10.09
10.09
10.02
10.03
97,394
-0.01(-0.14%)
Dec 19, 2016
10.03
10.09
10.03
10.04
144,710
+0.01(+0.14%)
Dec 16, 2016
9.996
10.04
9.982
10.03
142,975
+0.05(+0.48%)
Dec 15, 2016
9.955
10.01
9.927
9.982
161,584
-0.03(-0.34%)
Dec 14, 2016
9.996
10.04
9.996
10.02
61,429
+0.04(+0.41%)
Dec 13, 2016
10.05
10.05
9.941
9.975
82,984
-0.01(-0.14%)
Dec 12, 2016
9.962
10.04
9.927
9.989
134,752
-0.03(-0.34%)
Dec 09, 2016
9.865
10.02
9.865
10.02
172,350
+0.10(+1.04%)
Dec 08, 2016
9.982
9.982
9.893
9.920
146,313
-0.04(-0.40%)
Dec 07, 2016
9.805
10.02
9.805
9.960
136,117
+0.18(+1.79%)
Dec 06, 2016
9.704
9.785
9.691
9.785
59,464
+0.11(+1.11%)
Dec 05, 2016
9.637
9.718
9.637
9.677
72,816
-0.02(-0.21%)
Dec 02, 2016
9.697
9.724
9.610
9.697
138,895
-0.03(-0.28%)
Dec 01, 2016
9.718
9.778
9.610
9.724
156,396
-0.09(-0.96%)
Nov 30, 2016
9.812
9.839
9.664
9.819
141,506
-0.01(-0.07%)
Nov 29, 2016
9.805
9.866
9.734
9.826
120,132
+0.05(+0.55%)
Nov 28, 2016
9.731
9.819
9.724
9.772
110,308
+0.06(+0.62%)
Nov 25, 2016
9.839
9.846
9.650
9.711
73,072
-0.09(-0.96%)
Nov 23, 2016
9.805
9.805
9.805
0
-0.07(-0.68%)
Nov 22, 2016
9.879
9.879
9.778
9.873
106,669
+0.05(+0.55%)
Nov 21, 2016
9.751
9.839
9.745
9.819
93,620
+0.06(+0.62%)
Nov 18, 2016
9.873
9.893
9.758
9.758
150,401
-0.11(-1.16%)
Nov 17, 2016
9.987
9.994
9.873
9.873
74,334
-0.10(-1.01%)
Nov 16, 2016
9.960
10.04
9.933
9.974
127,902
+0.05(+0.48%)
Nov 15, 2016
9.859
10.04
9.859
9.927
305,057
+0.03(+0.27%)
Nov 14, 2016
10.14
10.14
9.819
9.900
308,707
-0.29(-2.84%)
Nov 11, 2016
10.27
10.27
10.09
10.19
170,169
-0.07(-0.66%)
Nov 10, 2016
10.50
10.50
10.18
10.26
135,844
-0.25(-2.42%)
Nov 09, 2016
10.40
10.52
10.40
10.51
129,450
-0.07(-0.70%)
Nov 08, 2016
10.58
10.60
10.56
10.59
29,688
+0.03(+0.32%)
Nov 07, 2016
10.50
10.57
10.44
10.55
176,482
-0.05(-0.44%)
Nov 04, 2016
10.61
10.63
10.57
10.60
55,057
-0.01(-0.06%)
Nov 03, 2016
10.54
10.61
10.53
10.61
35,703
+0.03(+0.25%)
Nov 02, 2016
10.52
10.59
10.45
10.58
52,007
+0.08(+0.77%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.